日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,459 |
2,498 |
2,456.5 |
2,473 |
+0.94% |
291,300 |
2024/7/25 |
2,471 |
2,471 |
2,412 |
2,450 |
-0.93% |
519,600 |
2024/7/24 |
2,512.5 |
2,514.5 |
2,472.5 |
2,473 |
-1.71% |
320,100 |
2024/7/23 |
2,491.5 |
2,517 |
2,486.5 |
2,516 |
+1.55% |
257,900 |
2024/7/22 |
2,495 |
2,504.5 |
2,475 |
2,477.5 |
-0.46% |
185,100 |
2024/7/19 |
2,503 |
2,505 |
2,474.5 |
2,489 |
-0.56% |
173,800 |
2024/7/18 |
2,494 |
2,515 |
2,486 |
2,503 |
-0.08% |
431,800 |
2024/7/17 |
2,485 |
2,517 |
2,480.5 |
2,505 |
+1.07% |
299,600 |
2024/7/16 |
2,485 |
2,492 |
2,472 |
2,478.5 |
-0.28% |
278,400 |
2024/7/12 |
2,474 |
2,513 |
2,461.5 |
2,485.5 |
+0.46% |
429,100 |
2024/7/11 |
2,471 |
2,493 |
2,466.5 |
2,474 |
+0.69% |
458,000 |
2024/7/10 |
2,452 |
2,466.5 |
2,447 |
2,457 |
+0.00% |
409,600 |
2024/7/9 |
2,460.5 |
2,469 |
2,446.5 |
2,457 |
-0.28% |
456,900 |
2024/7/8 |
2,477 |
2,479.5 |
2,464 |
2,464 |
-0.81% |
492,300 |
2024/7/5 |
2,511 |
2,519.5 |
2,476.5 |
2,484 |
-1.70% |
575,500 |
2024/7/4 |
2,542 |
2,553 |
2,523.5 |
2,527 |
-0.71% |
385,000 |
2024/7/3 |
2,532 |
2,552 |
2,522 |
2,545 |
-0.14% |
493,800 |
2024/7/2 |
2,536 |
2,565.5 |
2,528.5 |
2,548.5 |
+0.06% |
328,100 |
2024/7/1 |
2,530.5 |
2,547 |
2,524.5 |
2,547 |
+0.87% |
256,800 |
2024/6/28 |
2,564 |
2,572.5 |
2,519.5 |
2,525 |
-1.44% |
356,400 |
2024/6/27 |
2,538 |
2,562.5 |
2,530 |
2,562 |
+0.95% |
259,300 |
2024/6/26 |
2,546 |
2,547 |
2,523 |
2,538 |
-0.16% |
224,600 |
2024/6/25 |
2,529.5 |
2,544 |
2,512.5 |
2,542 |
+0.91% |
263,400 |
2024/6/24 |
2,509 |
2,550 |
2,503.5 |
2,519 |
+1.02% |
391,200 |
2024/6/21 |
2,508 |
2,509.5 |
2,481.5 |
2,493.5 |
+0.02% |
433,200 |
2024/6/20 |
2,480 |
2,494.5 |
2,464 |
2,493 |
+1.24% |
319,100 |
2024/6/19 |
2,450 |
2,465 |
2,450 |
2,462.5 |
+0.55% |
159,900 |
2024/6/18 |
2,475.5 |
2,481 |
2,437 |
2,449 |
-1.15% |
321,100 |
2024/6/17 |
2,492.5 |
2,498 |
2,467.5 |
2,477.5 |
-1.18% |
336,800 |
2024/6/14 |
2,453 |
2,507.5 |
2,450 |
2,507 |
+2.16% |
522,700 |
2024/6/13 |
2,476.5 |
2,483.5 |
2,445.5 |
2,454 |
-0.91% |
291,700 |
2024/6/12 |
2,502 |
2,503.5 |
2,454 |
2,476.5 |
-0.82% |
437,500 |
2024/6/11 |
2,479 |
2,503.5 |
2,465 |
2,497 |
+0.58% |
543,500 |
2024/6/10 |
2,508 |
2,515.5 |
2,441.5 |
2,482.5 |
-1.49% |
630,500 |
2024/6/7 |
2,545 |
2,557 |
2,510.5 |
2,520 |
-0.83% |
360,300 |
2024/6/6 |
2,527 |
2,550.5 |
2,511 |
2,541 |
+0.10% |
313,900 |
2024/6/5 |
2,536.5 |
2,550 |
2,511.5 |
2,538.5 |
-0.57% |
303,000 |
2024/6/4 |
2,579.5 |
2,579.5 |
2,519.5 |
2,553 |
-1.90% |
606,900 |
2024/6/3 |
2,610 |
2,635 |
2,589.5 |
2,602.5 |
+0.15% |
488,800 |
2024/5/31 |
2,623.5 |
2,624 |
2,583 |
2,598.5 |
-0.80% |
459,300 |
2024/5/30 |
2,548.5 |
2,628 |
2,548.5 |
2,619.5 |
+1.49% |
481,500 |
2024/5/29 |
2,585 |
2,630 |
2,578 |
2,581 |
-0.04% |
408,700 |
2024/5/28 |
2,550.5 |
2,587 |
2,540 |
2,582 |
+0.86% |
263,200 |
2024/5/27 |
2,551 |
2,560 |
2,530.5 |
2,560 |
+0.51% |
265,600 |
2024/5/24 |
2,518.5 |
2,563 |
2,510 |
2,547 |
+0.89% |
430,900 |
2024/5/23 |
2,510.5 |
2,541 |
2,502 |
2,524.5 |
+0.96% |
358,300 |
2024/5/22 |
2,509 |
2,533 |
2,500.5 |
2,500.5 |
-0.26% |
306,900 |
2024/5/21 |
2,490 |
2,544 |
2,489 |
2,507 |
+1.01% |
450,200 |
2024/5/20 |
2,476 |
2,498 |
2,462 |
2,482 |
+0.59% |
319,900 |
2024/5/17 |
2,479 |
2,491.5 |
2,438 |
2,467.5 |
-1.02% |
377,900 |
2024/5/16 |
2,488.5 |
2,518 |
2,480 |
2,493 |
-0.80% |
629,900 |
2024/5/15 |
2,549 |
2,549 |
2,491 |
2,513 |
+2.61% |
915,300 |
2024/5/14 |
2,415 |
2,462 |
2,413 |
2,449 |
+1.01% |
494,600 |
2024/5/13 |
2,419 |
2,428 |
2,390.5 |
2,424.5 |
-0.16% |
463,000 |
2024/5/10 |
2,439.5 |
2,452 |
2,411 |
2,428.5 |
-0.45% |
330,400 |
2024/5/9 |
2,447.5 |
2,458 |
2,413.5 |
2,439.5 |
+0.60% |
335,400 |
2024/5/8 |
2,420 |
2,435.5 |
2,397.5 |
2,425 |
-0.90% |
429,000 |
2024/5/7 |
2,433 |
2,455.5 |
2,410.5 |
2,447 |
+1.49% |
551,500 |
2024/5/2 |
2,428 |
2,432.5 |
2,403.5 |
2,411 |
-0.25% |
379,200 |
2024/5/1 |
2,396.5 |
2,419.5 |
2,390 |
2,417 |
-1.06% |
547,700 |
2024/4/30 |
2,420 |
2,443 |
2,392 |
2,443 |
+1.66% |
474,800 |
2024/4/26 |
2,390 |
2,410.5 |
2,356 |
2,403 |
+0.80% |
394,200 |
2024/4/25 |
2,389 |
2,397 |
2,379 |
2,384 |
-0.40% |
375,100 |
2024/4/24 |
2,379.5 |
2,400 |
2,377 |
2,393.5 |
-0.15% |
382,100 |
2024/4/23 |
2,397 |
2,405 |
2,391 |
2,397 |
-0.44% |
253,000 |
2024/4/22 |
2,410 |
2,430.5 |
2,397 |
2,407.5 |
+1.20% |
391,300 |
2024/4/19 |
2,382.5 |
2,399 |
2,353 |
2,379 |
-0.52% |
391,800 |
2024/4/18 |
2,346.5 |
2,393.5 |
2,340 |
2,391.5 |
+2.57% |
308,600 |
2024/4/17 |
2,385 |
2,385.5 |
2,331.5 |
2,331.5 |
-2.04% |
588,700 |
2024/4/16 |
2,391 |
2,398 |
2,367.5 |
2,380 |
-1.22% |
501,000 |
2024/4/15 |
2,375 |
2,415 |
2,370 |
2,409.5 |
+0.37% |
421,200 |
2024/4/12 |
2,438 |
2,441 |
2,397 |
2,400.5 |
-1.60% |
379,000 |
2024/4/11 |
2,396 |
2,443.5 |
2,383 |
2,439.5 |
+1.06% |
317,900 |
2024/4/10 |
2,414 |
2,439 |
2,407 |
2,414 |
-0.33% |
295,800 |
2024/4/9 |
2,447 |
2,455 |
2,410.5 |
2,422 |
-1.02% |
380,000 |
2024/4/8 |
2,474 |
2,480 |
2,429 |
2,447 |
-1.11% |
274,000 |
2024/4/5 |
2,418 |
2,478.5 |
2,412 |
2,474.5 |
+1.66% |
366,500 |
2024/4/4 |
2,428 |
2,461.5 |
2,419 |
2,434 |
+0.54% |
299,200 |
2024/4/3 |
2,421.5 |
2,433 |
2,410 |
2,421 |
-0.29% |
370,700 |
2024/4/2 |
2,441 |
2,441.5 |
2,411.5 |
2,428 |
-0.53% |
333,200 |
2024/4/1 |
2,449 |
2,503 |
2,441 |
2,441 |
+0.10% |
466,100 |
2024/3/29 |
2,429.5 |
2,439 |
2,404.5 |
2,438.5 |
+2.48% |
325,800 |
2024/3/28 |
2,500 |
2,501 |
2,373.5 |
2,379.5 |
-6.48% |
666,500 |
2024/3/27 |
2,550 |
2,561 |
2,537.5 |
2,544.5 |
+1.07% |
548,600 |
2024/3/26 |
2,527 |
2,528 |
2,485.5 |
2,517.5 |
-0.28% |
237,800 |
2024/3/25 |
2,576 |
2,576 |
2,519.5 |
2,524.5 |
-1.58% |
498,400 |
2024/3/22 |
2,599.5 |
2,603.5 |
2,550 |
2,565 |
-1.25% |
349,000 |
2024/3/21 |
2,559 |
2,633 |
2,558.5 |
2,597.5 |
+1.84% |
468,600 |
2024/3/19 |
2,580 |
2,593 |
2,531 |
2,550.5 |
-0.87% |
338,100 |
2024/3/18 |
2,576 |
2,577 |
2,535 |
2,573 |
+0.23% |
441,800 |
2024/3/15 |
2,466 |
2,598 |
2,440 |
2,567 |
+5.46% |
1,608,200 |
2024/3/14 |
2,426 |
2,434.5 |
2,410 |
2,434 |
+0.52% |
221,000 |
2024/3/13 |
2,432 |
2,459 |
2,414 |
2,421.5 |
-0.62% |
288,400 |
2024/3/12 |
2,460 |
2,461 |
2,410 |
2,436.5 |
-0.85% |
237,500 |
2024/3/11 |
2,450 |
2,476 |
2,420 |
2,457.5 |
+0.24% |
360,900 |
2024/3/8 |
2,402.5 |
2,461.5 |
2,400.5 |
2,451.5 |
+0.27% |
391,300 |
2024/3/7 |
2,457 |
2,472.5 |
2,432.5 |
2,445 |
-0.89% |
350,900 |
2024/3/6 |
2,434 |
2,476.5 |
2,418 |
2,467 |
+0.69% |
310,000 |
2024/3/5 |
2,442 |
2,460 |
2,411 |
2,450 |
-0.37% |
423,700 |
2024/3/4 |
2,481 |
2,504.5 |
2,455.5 |
2,459 |
-1.05% |
411,400 |
2024/3/1 |
2,520 |
2,520 |
2,476.5 |
2,485 |
-1.31% |
464,300 |
2024/2/29 |
2,522.5 |
2,530.5 |
2,489.5 |
2,518 |
-0.85% |
499,900 |
2024/2/28 |
2,517 |
2,543.5 |
2,507 |
2,539.5 |
+0.89% |
409,500 |
2024/2/27 |
2,490.5 |
2,524 |
2,480 |
2,517 |
+0.40% |
467,800 |
2024/2/26 |
2,528 |
2,557.5 |
2,499 |
2,507 |
+0.60% |
396,300 |
2024/2/22 |
2,498 |
2,504 |
2,483 |
2,492 |
+0.73% |
304,800 |
2024/2/21 |
2,474.5 |
2,480 |
2,452 |
2,474 |
+0.24% |
262,100 |
2024/2/20 |
2,509.5 |
2,510 |
2,454.5 |
2,468 |
-1.10% |
389,100 |
2024/2/19 |
2,453.5 |
2,502.5 |
2,450.5 |
2,495.5 |
+1.09% |
319,300 |
2024/2/16 |
2,449.5 |
2,477 |
2,438 |
2,468.5 |
+1.02% |
297,100 |
2024/2/15 |
2,480 |
2,481 |
2,407 |
2,443.5 |
-1.03% |
356,900 |
2024/2/14 |
2,470.5 |
2,498.5 |
2,454.5 |
2,469 |
+0.14% |
577,500 |
2024/2/13 |
2,399 |
2,492 |
2,396.5 |
2,465.5 |
+4.14% |
875,100 |
2024/2/9 |
2,448 |
2,465 |
2,367.5 |
2,367.5 |
-4.07% |
777,600 |
2024/2/8 |
2,582.5 |
2,584.5 |
2,460 |
2,468 |
+2.66% |
1,389,600 |
2024/2/7 |
2,389 |
2,411 |
2,371.5 |
2,404 |
+1.11% |
576,500 |
2024/2/6 |
2,356.5 |
2,385 |
2,352 |
2,377.5 |
+0.98% |
318,200 |
2024/2/5 |
2,350 |
2,368.5 |
2,348 |
2,354.5 |
+0.92% |
303,000 |
2024/2/2 |
2,365 |
2,365 |
2,329.5 |
2,333 |
-0.49% |
217,900 |
2024/2/1 |
2,360 |
2,367 |
2,328 |
2,344.5 |
-0.55% |
257,600 |
2024/1/31 |
2,322 |
2,358 |
2,301 |
2,357.5 |
+0.99% |
867,900 |
2024/1/30 |
2,341 |
2,351.5 |
2,319 |
2,334.5 |
+0.06% |
927,000 |
2024/1/29 |
2,318.5 |
2,353.5 |
2,318 |
2,333 |
+0.91% |
368,300 |
|